Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Titan International (NY: TWI )

11.55 +0.04 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 10.43 10.45 10.16 10.25 241,438 -0.18(-1.71%)
May 30, 2017 10.42 10.50 10.30 10.43 158,566 -0.01(-0.09%)
May 26, 2017 10.43 10.55 10.36 10.44 206,348 -0.01(-0.09%)
May 25, 2017 10.46 10.60 10.35 10.45 175,965 +0.02(+0.19%)
May 24, 2017 10.48 10.70 10.40 10.43 200,191 -0.08(-0.75%)
May 23, 2017 10.37 10.64 10.22 10.50 294,735 +0.17(+1.63%)
May 22, 2017 10.37 10.51 10.16 10.34 293,995 +0.02(+0.19%)
May 19, 2017 9.773 10.48 9.773 10.32 562,583 +0.71(+7.41%)
May 18, 2017 9.684 9.714 9.477 9.605 272,003 -0.15(-1.52%)
May 17, 2017 10.38 10.14 9.724 9.753 386,910 -0.62(-6.00%)
May 16, 2017 10.45 10.54 10.24 10.38 324,412 +0.10(+0.96%)
May 15, 2017 10.35 10.55 10.26 10.28 238,206 +0.07(+0.68%)
May 12, 2017 10.52 10.54 10.14 10.21 358,672 -0.44(-4.17%)
May 11, 2017 10.70 10.81 10.40 10.65 308,768 -0.01(-0.09%)
May 10, 2017 10.52 10.74 10.47 10.66 314,603 +0.18(+1.70%)
May 09, 2017 10.87 10.93 10.41 10.48 403,514 -0.34(-3.11%)
May 08, 2017 11.26 11.27 10.74 10.82 427,396 -0.47(-4.20%)
May 05, 2017 11.28 11.38 11.06 11.29 801,526 +0.05(+0.44%)
May 04, 2017 10.15 11.98 9.793 11.25 1,020,512 +1.05(+10.27%)
May 03, 2017 10.22 10.41 9.981 10.20 369,650 -0.04(-0.39%)
May 02, 2017 10.49 10.67 10.13 10.24 372,109 -0.29(-2.72%)
May 01, 2017 10.68 10.70 10.43 10.52 263,618 -0.06(-0.56%)
Apr 28, 2017 10.76 10.85 10.57 10.58 288,909 -0.18(-1.65%)
Apr 27, 2017 10.62 10.82 10.57 10.76 443,945 +0.03(+0.28%)
Apr 26, 2017 10.48 10.95 10.48 10.73 523,758 +0.23(+2.16%)
Apr 25, 2017 10.39 10.62 10.32 10.50 335,979 +0.26(+2.51%)
Apr 24, 2017 10.20 10.33 10.06 10.25 516,160 +0.36(+3.60%)
Apr 21, 2017 9.941 10.14 9.813 9.892 502,119 +0.09(+0.91%)
Apr 20, 2017 9.645 9.921 9.625 9.803 478,381 +0.29(+3.01%)
Apr 19, 2017 9.842 9.872 9.506 9.516 585,588 -0.31(-3.12%)
Apr 18, 2017 8.577 9.873 8.420 9.823 1,423,362 +1.23(+14.25%)
Apr 17, 2017 8.864 8.913 8.577 8.597 913,316 -0.27(-3.01%)
Apr 13, 2017 9.141 9.388 8.854 8.864 491,054 -0.36(-3.86%)
Apr 12, 2017 9.556 9.556 9.002 9.220 645,293 -0.34(-3.52%)
Apr 11, 2017 9.477 9.566 8.943 9.556 890,210 -0.05(-0.51%)
Apr 10, 2017 9.743 9.961 9.595 9.605 434,279 -0.13(-1.32%)
Apr 07, 2017 9.981 10.00 9.684 9.734 413,071 -0.28(-2.76%)
Apr 06, 2017 10.05 10.17 9.902 10.01 447,369 +0.00(+0.00%)
Apr 05, 2017 10.16 10.39 9.951 10.01 534,649 +0.00(+0.00%)
Apr 04, 2017 10.03 10.23 9.951 10.01 415,048 -0.05(-0.49%)
Apr 03, 2017 10.29 10.43 9.882 10.06 527,141 -0.16(-1.55%)
Mar 31, 2017 10.07 10.31 9.882 10.22 1,190,142 +0.08(+0.78%)
Mar 30, 2017 10.02 10.19 10.02 10.14 694,730 +0.08(+0.79%)
Mar 29, 2017 9.655 10.11 9.605 10.06 558,428 +0.38(+3.93%)
Mar 28, 2017 9.492 9.748 9.403 9.679 508,477 +0.01(+0.10%)
Mar 27, 2017 9.245 9.724 9.096 9.669 563,834 +0.16(+1.66%)
Mar 24, 2017 9.373 9.590 9.274 9.511 828,573 -0.02(-0.21%)
Mar 23, 2017 9.264 9.669 9.264 9.531 756,752 +0.20(+2.12%)
Mar 22, 2017 9.758 9.817 9.096 9.334 940,093 -0.45(-4.64%)
Mar 21, 2017 10.34 10.47 9.738 9.788 687,076 -0.51(-4.99%)
Mar 20, 2017 10.37 10.53 10.23 10.30 683,479 -0.16(-1.51%)
Mar 17, 2017 10.73 10.83 10.31 10.46 1,260,362 -0.29(-2.67%)
Mar 16, 2017 10.57 11.08 10.49 10.75 1,103,613 +0.23(+2.16%)
Mar 15, 2017 11.25 11.29 10.07 10.52 2,906,868 -1.60(-13.20%)
Mar 14, 2017 11.92 12.32 11.56 12.12 534,947 +0.11(+0.91%)
Mar 13, 2017 11.97 12.12 11.82 12.01 164,861 +0.06(+0.50%)
Mar 10, 2017 12.08 12.25 11.76 11.95 293,169 +0.04(+0.33%)
Mar 09, 2017 12.28 12.35 11.81 11.91 349,823 -0.39(-3.13%)
Mar 08, 2017 12.73 12.73 12.28 12.30 279,465 -0.27(-2.12%)
Mar 07, 2017 12.74 12.91 12.54 12.56 274,826 -0.21(-1.62%)
Mar 06, 2017 12.84 12.95 12.58 12.77 326,883 -0.32(-2.42%)
Mar 03, 2017 12.99 13.22 12.80 13.09 266,817 +0.08(+0.61%)
Mar 02, 2017 13.54 13.63 13.00 13.01 374,157 -0.69(-5.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.